590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184700,1115000630,7900,7900,7900,7900,6156
|
|
20250124,184600,1115000630,7900,7900,7900,7900,0
|
|
20250124,184500,1115000630,7900,7900,7900,7900,0
|
|
20250124,184400,1115000630,7900,7900,7900,7900,0
|
|
20250124,184300,1115000630,7900,7900,7900,7900,0
|
|
20250124,184200,1115000630,7900,7900,7900,7900,0
|
|
20250124,184100,1115000630,7900,7900,7900,7900,0
|
|
20250124,184000,1115000630,7900,7900,7900,7900,0
|
|
20250124,183900,1115000630,7900,7900,7900,7900,0
|
|
20250124,183800,1115000630,7900,7900,7900,7900,0
|
|
20250124,183700,1115000630,7900,7900,7900,7900,0
|
|
20250124,183600,1115000630,7900,7900,7900,7900,0
|
|
20250124,183500,1115000630,7900,7900,7900,7900,0
|
|
20250124,183400,1115000630,7900,7900,7900,7900,0
|
|
20250124,183300,1115000630,7900,7900,7900,7900,0
|
|
20250124,183200,1115000630,7900,7900,7900,7900,0
|
|
20250124,183100,1115000630,7900,7900,7900,7900,0
|
|
20250124,183000,1115000630,7900,7900,7900,7900,0
|
|
20250124,182900,1115000630,7900,7900,7900,7900,0
|
|
20250124,182800,1115000630,7900,7900,7900,7900,0
|
|
20250124,182700,1115000630,7900,7900,7900,7900,0
|
|
20250124,182600,1115000630,7900,7900,7900,7900,0
|
|
20250124,182500,1115000630,7900,7900,7900,7900,0
|
|
20250124,182400,1115000630,7900,7900,7900,7900,0
|
|
20250124,182300,1115000630,7900,7900,7900,7900,0
|
|
20250124,182200,1115000630,7900,7900,7900,7900,0
|
|
20250124,182100,1115000630,7900,7900,7900,7900,0
|
|
20250124,182000,1115000630,7900,7900,7900,7900,0
|
|
20250124,181900,1115000630,7900,7900,7900,7900,0
|
|
20250124,181800,1115000630,7900,7900,7900,7900,0
|
|
20250124,181700,1115000630,7900,7900,7900,7900,6156
|
|
20250124,181600,1115000630,7900,7900,7900,7900,0
|
|
20250124,181500,1115000630,7900,7900,7900,7900,0
|
|
20250124,181400,1115000630,7900,7900,7900,7900,0
|
|
20250124,181300,1115000630,7900,7900,7900,7900,0
|
|
20250124,181200,1115000630,7900,7900,7900,7900,0
|
|
20250124,181100,1115000630,7900,7900,7900,7900,0
|
|
20250124,181000,1115000630,7900,7900,7900,7900,0
|
|
20250124,180900,1115000630,7900,7900,7900,7900,0
|
|
20250124,180800,1115000630,7900,7900,7900,7900,0
|
|
20250124,180700,1115000630,7900,7900,7900,7900,0
|
|
20250124,180600,1115000630,7900,7900,7900,7900,0
|
|
20250124,180500,1115000630,7900,7900,7900,7900,0
|
|
20250124,180400,1115000630,7900,7900,7900,7900,0
|
|
20250124,180300,1115000630,7900,7900,7900,7900,0
|
|
20250124,180200,1115000630,7900,7900,7900,7900,0
|
|
20250124,180100,1115000630,7900,7900,7900,7900,0
|
|
20250124,180000,1115000630,7900,7900,7900,7900,0
|
|
20250124,175900,1115000630,7900,7900,7900,7900,0
|
|
20250124,175800,1115000630,7900,7900,7900,7900,0
|
|
20250124,175700,1115000630,7900,7900,7900,7900,0
|
|
20250124,175600,1115000630,7900,7900,7900,7900,0
|
|
20250124,175500,1115000630,7900,7900,7900,7900,0
|
|
20250124,175400,1115000630,7900,7900,7900,7900,0
|
|
20250124,175300,1115000630,7900,7900,7900,7900,0
|
|
20250124,175200,1115000630,7900,7900,7900,7900,0
|
|
20250124,175100,1115000630,7900,7900,7900,7900,0
|
|
20250124,175000,1115000630,7900,7900,7900,7900,0
|
|
20250124,174900,1115000630,7900,7900,7900,7900,0
|
|
20250124,174800,1115000630,7900,7900,7900,7900,0
|
|
20250124,174700,1115000630,7900,7900,7900,7900,6156
|
|
20250124,174600,1115000630,7900,7900,7900,7900,0
|
|
20250124,174500,1115000630,7900,7900,7900,7900,0
|
|
20250124,174400,1115000630,7900,7900,7900,7900,0
|
|
20250124,174300,1115000630,7900,7900,7900,7900,0
|
|
20250124,174200,1115000630,7900,7900,7900,7900,0
|
|
20250124,174100,1115000630,7900,7900,7900,7900,0
|
|
20250124,174000,1115000630,7900,7900,7900,7900,0
|
|
20250124,173900,1115000630,7900,7900,7900,7900,0
|
|
20250124,173800,1115000630,7900,7900,7900,7900,0
|
|
20250124,173700,1115000630,7900,7900,7900,7900,0
|
|
20250124,173600,1115000630,7900,7900,7900,7900,0
|
|
20250124,173500,1115000630,7900,7900,7900,7900,0
|
|
20250124,173400,1115000630,7900,7900,7900,7900,0
|
|
20250124,173300,1115000630,7900,7900,7900,7900,0
|
|
20250124,173200,1115000630,7900,7900,7900,7900,0
|
|
20250124,173100,1115000630,7900,7900,7900,7900,0
|
|
20250124,173000,1115000630,7900,7900,7900,7900,0
|
|
20250124,172900,1115000630,7900,7900,7900,7900,0
|
|
20250124,172800,1115000630,7900,7900,7900,7900,0
|
|
20250124,172700,1115000630,7900,7900,7900,7900,0
|
|
20250124,172600,1115000630,7900,7900,7900,7900,0
|
|
20250124,172500,1115000630,7900,7900,7900,7900,0
|
|
20250124,172400,1115000630,7900,7900,7900,7900,0
|
|
20250124,172300,1115000630,7900,7900,7900,7900,0
|
|
20250124,172200,1115000630,7900,7900,7900,7900,0
|
|
20250124,172100,1115000630,7900,7900,7900,7900,0
|
|
20250124,172000,1115000630,7900,7900,7900,7900,0
|
|
20250124,171900,1115000630,7900,7900,7900,7900,0
|
|
20250124,171800,1115000630,7900,7900,7900,7900,0
|
|
20250124,171700,1115000630,7900,7900,7900,7900,6156
|
|
20250124,171600,1115000630,7900,7900,7900,7900,0
|
|
20250124,171500,1115000630,7900,7900,7900,7900,0
|
|
20250124,171400,1115000630,7900,7900,7900,7900,0
|
|
20250124,171300,1115000630,7900,7900,7900,7900,0
|
|
20250124,171200,1115000630,7900,7900,7900,7900,0
|
|
20250124,171100,1115000630,7900,7900,7900,7900,0
|
|
20250124,171000,1115000630,7900,7900,7900,7900,0
|
|
20250124,170900,1115000630,7900,7900,7900,7900,0
|
|
20250124,170800,1115000630,7900,7900,7900,7900,0
|
|
20250124,170700,1115000630,7900,7900,7900,7900,0
|
|
20250124,170600,1115000630,7900,7900,7900,7900,0
|
|
20250124,170500,1115000630,7900,7900,7900,7900,0
|
|
20250124,170400,1115000630,7900,7900,7900,7900,0
|
|
20250124,170300,1115000630,7900,7900,7900,7900,0
|
|
20250124,170200,1115000630,7900,7900,7900,7900,0
|
|
20250124,170100,1115000630,7900,7900,7900,7900,0
|
|
20250124,170000,1115000630,7900,7900,7900,7900,0
|
|
20250124,165900,1115000630,7900,7900,7900,7900,0
|
|
20250124,165800,1115000630,7900,7900,7900,7900,0
|
|
20250124,165700,1115000630,7900,7900,7900,7900,0
|
|
20250124,165600,1115000630,7900,7900,7900,7900,0
|
|
20250124,165500,1115000630,7900,7900,7900,7900,0
|
|
20250124,165400,1115000630,7900,7900,7900,7900,0
|
|
20250124,165300,1115000630,7900,7900,7900,7900,0
|
|
20250124,165200,1115000630,7900,7900,7900,7900,0
|
|
20250124,165100,1115000630,7900,7900,7900,7900,0
|
|
20250124,165000,1115000630,7900,7900,7900,7900,0
|
|
20250124,164900,1115000630,7900,7900,7900,7900,0
|
|
20250124,164800,1115000630,7900,7900,7900,7900,0
|
|
20250124,164700,1115000630,7900,7900,7900,7900,6156
|
|
20250124,164600,1115000630,7900,7900,7900,7900,0
|
|
20250124,164500,1115000630,7900,7900,7900,7900,0
|
|
20250124,164400,1115000630,7900,7900,7900,7900,0
|
|
20250124,164300,1115000630,7900,7900,7900,7900,0
|
|
20250124,164200,1115000630,7900,7900,7900,7900,0
|
|
20250124,164100,1115000630,7900,7900,7900,7900,0
|
|
20250124,164000,1115000630,7900,7900,7900,7900,0
|
|
20250124,163900,1115000630,7900,7900,7900,7900,0
|
|
20250124,163800,1115000630,7900,7900,7900,7900,0
|
|
20250124,163700,1115000630,7900,7900,7900,7900,0
|
|
20250124,163600,1115000630,7900,7900,7900,7900,0
|
|
20250124,163500,1115000630,7900,7900,7900,7900,0
|
|
20250124,163400,1115000630,7900,7900,7900,7900,0
|
|
20250124,163300,1115000630,7900,7900,7900,7900,0
|
|
20250124,163200,1115000630,7900,7900,7900,7900,0
|
|
20250124,163100,1115000630,7900,7900,7900,7900,0
|
|
20250124,163000,1115000630,7900,7900,7900,7900,0
|
|
20250124,162900,1115000630,7900,7900,7900,7900,0
|
|
20250124,162800,1115000630,7900,7900,7900,7900,0
|
|
20250124,162700,1115000630,7900,7900,7900,7900,0
|
|
20250124,162600,1115000630,7900,7900,7900,7900,0
|
|
20250124,162500,1115000630,7900,7900,7900,7900,0
|
|
20250124,162400,1115000630,7900,7900,7900,7900,0
|
|
20250124,162300,1115000630,7900,7900,7900,7900,0
|
|
20250124,162200,1115000630,7900,7900,7900,7900,0
|
|
20250124,162100,1115000630,7900,7900,7900,7900,0
|
|
20250124,162000,1115000630,7900,7900,7900,7900,0
|
|
20250124,161900,1115000630,7900,7900,7900,7900,0
|
|
20250124,161800,1115000630,7900,7900,7900,7900,0
|
|
20250124,161700,1115000630,7900,7900,7900,7900,6156
|
|
20250124,161600,1115000630,7900,7900,7900,7900,0
|
|
20250124,161500,1115000630,7900,7900,7900,7900,0
|
|
20250124,161400,1115000630,7900,7900,7900,7900,0
|
|
20250124,161300,1115000630,7900,7900,7900,7900,0
|
|
20250124,161200,1115000630,7900,7900,7900,7900,0
|
|
20250124,161100,1115000630,7900,7900,7900,7900,0
|
|
20250124,161000,1115000630,7900,7900,7900,7900,0
|
|
20250124,160900,1115000630,7900,7900,7900,7900,0
|
|
20250124,160800,1115000630,7900,7900,7900,7900,0
|
|
20250124,160700,1115000630,7900,7900,7900,7900,0
|
|
20250124,160600,1115000630,7900,7900,7900,7900,0
|
|
20250124,160500,1115000630,7900,7900,7900,7900,0
|
|
20250124,160400,1115000630,7900,7900,7900,7900,0
|
|
20250124,160300,1115000630,7900,7900,7900,7900,0
|
|
20250124,160200,1115000630,7900,7900,7900,7900,0
|
|
20250124,160100,1115000630,7900,7900,7900,7900,0
|
|
20250124,160000,1115000630,7900,7900,7900,7900,0
|
|
20250124,155900,1115000630,7900,7900,7900,7900,0
|
|
20250124,155800,1115000630,7900,7900,7900,7900,0
|
|
20250124,155700,1115000630,7900,7900,7900,7900,0
|
|
20250124,155600,1115000630,7900,7900,7900,7900,0
|
|
20250124,155500,1115000630,7900,7900,7900,7900,0
|
|
20250124,155400,1115000630,7900,7900,7900,7900,0
|
|
20250124,155300,1115000630,7900,7900,7900,7900,0
|
|
20250124,155200,1115000630,7900,7900,7900,7900,0
|
|
20250124,155100,1115000630,7900,7900,7900,7900,0
|
|
20250124,155000,1115000630,7900,7900,7900,7900,0
|
|
20250124,154900,1115000630,7900,7900,7900,7900,0
|
|
20250124,154800,1115000630,7900,7900,7900,7900,0
|
|
20250124,154700,1115000630,7900,7900,7900,7900,6156
|
|
20250124,154600,1115000630,7900,7900,7900,7900,0
|
|
20250124,154500,1115000630,7900,7900,7900,7900,0
|
|
20250124,154400,1115000630,7900,7900,7900,7900,0
|
|
20250124,154300,1115000630,7900,7900,7900,7900,0
|
|
20250124,154200,1115000630,7900,7900,7900,7900,0
|
|
20250124,154100,1115000630,7900,7900,7900,7900,0
|
|
20250124,154000,1115000630,7900,7900,7900,7900,0
|
|
20250124,153900,1115000630,7900,7900,7900,7900,0
|
|
20250124,153800,1115000630,7900,7900,7900,7900,0
|
|
20250124,153700,1115000630,7900,7900,7900,7900,0
|
|
20250124,153600,1115000630,7900,7900,7900,7900,0
|
|
20250124,153500,1115000630,7900,7900,7900,7900,0
|
|
20250124,153400,1115000630,7900,7900,7900,7900,0
|
|
20250124,153300,1115000630,7900,7900,7900,7900,0
|
|
20250124,153200,1115000630,7900,7900,7900,7900,0
|
|
20250124,153100,1115000630,7900,7900,7900,7900,0
|
|
20250124,153000,1115000630,7900,7900,7900,7900,6156
|
|
20250124,152900,1066368230,7940,7940,7940,7940,0
|
|
20250124,152800,1066368230,7940,7940,7940,7940,0
|
|
20250124,152700,1066368230,7940,7940,7940,7940,0
|
|
20250124,152600,1066368230,7940,7940,7940,7940,0
|
|
20250124,152500,1066368230,7940,7940,7940,7940,0
|
|
20250124,152400,1066368230,7940,7940,7940,7940,0
|
|
20250124,152300,1066368230,7940,7940,7940,7940,0
|
|
20250124,152200,1066368230,7940,7940,7940,7940,0
|
|
20250124,152100,1066368230,7940,7940,7940,7940,0
|
|
20250124,152000,1066368230,7940,7940,7940,7940,0
|
|
20250124,151900,1066368230,7940,7910,7940,7910,3106
|
|
20250124,151800,1041773690,7910,7910,7910,7910,40
|
|
20250124,151700,1041457290,7910,7910,7910,7910,25
|
|
20250124,151600,1041259540,7910,7910,7910,7910,1
|
|
20250124,151500,1041251630,7920,7920,7920,7920,505
|
|
20250124,151400,1037252030,7910,7910,7910,7910,0
|
|
20250124,151300,1037252030,7910,7910,7910,7910,0
|
|
20250124,151200,1037252030,7910,7910,7910,7910,355
|
|
20250124,151100,1034443980,7910,7930,7930,7910,605
|
|
20250124,151000,1029646890,7930,7930,7930,7930,100
|
|
20250124,150900,1028853890,7940,7940,7940,7940,2
|
|
20250124,150800,1028838010,7930,7930,7930,7930,774
|
|
20250124,150700,1022700190,7920,7910,7920,7910,115
|
|
20250124,150600,1021789400,7910,7920,7920,7910,1949
|
|
20250124,150500,1006368630,7930,7930,7930,7930,53
|
|
20250124,150400,1005948340,7930,7930,7930,7930,0
|
|
20250124,150300,1005948340,7930,7930,7930,7930,102
|
|
20250124,150200,1005139480,7930,7930,7930,7930,529
|
|
20250124,150100,1000944510,7930,7930,7930,7930,10
|
|
20250124,150000,1000865210,7920,7920,7920,7920,0
|
|
20250124,145900,1000865210,7920,7920,7920,7920,0
|
|
20250124,145800,1000865210,7920,7920,7920,7920,253
|
|
20250124,145700,998861450,7920,7920,7920,7920,1047
|
|
20250124,145600,990569210,7930,7930,7930,7930,0
|
|
20250124,145500,990569210,7930,7930,7930,7930,4
|
|
20250124,145400,990537490,7930,7940,7940,7930,828
|
|
20250124,145300,983963420,7950,7960,7960,7950,9
|
|
20250124,145200,983891830,7960,7960,7960,7960,0
|
|
20250124,145100,983891830,7960,7960,7960,7960,10
|
|
20250124,145000,983812230,7960,7960,7960,7940,114
|
|
20250124,144900,982906630,7960,7950,7960,7940,883
|
|
20250124,144800,975892300,7960,7960,7960,7960,10
|
|
20250124,144700,975812700,7960,7960,7960,7960,1
|
|
20250124,144600,975804740,7950,7950,7950,7950,20
|
|
20250124,144500,975645740,7950,7940,7960,7940,1253
|
|
20250124,144400,965687060,7950,7950,7950,7950,10
|
|
20250124,144300,965607560,7950,7950,7950,7950,1
|
|
20250124,144200,965599610,7950,7950,7950,7950,6
|
|
20250124,144100,965551910,7950,7950,7950,7950,35
|
|
20250124,144000,965273660,7950,7940,7950,7930,2072
|
|
20250124,143900,948831680,7930,7940,7940,7930,256
|
|
20250124,143800,946799150,7940,7940,7940,7940,0
|
|
20250124,143700,946799150,7940,7940,7940,7940,0
|
|
20250124,143600,946799150,7940,7940,7940,7930,21
|
|
20250124,143500,946632420,7940,7940,7940,7940,50
|
|
20250124,143400,946235420,7930,7930,7930,7930,0
|
|
20250124,143300,946235420,7930,7930,7930,7930,0
|
|
20250124,143200,946235420,7930,7930,7930,7930,0
|
|
20250124,143100,946235420,7930,7930,7930,7930,218
|
|
20250124,143000,944506680,7940,7940,7940,7940,1
|
|
20250124,142900,944498740,7940,7940,7940,7940,0
|
|
20250124,142800,944498740,7940,7940,7940,7940,44
|
|
20250124,142700,944149380,7940,7940,7940,7940,3
|
|
20250124,142600,944125560,7940,7920,7940,7920,452
|
|
20250124,142500,940543500,7930,7930,7930,7930,31
|
|
20250124,142400,940297670,7930,7930,7930,7930,0
|
|
20250124,142300,940297670,7930,7930,7930,7930,0
|
|
20250124,142200,940297670,7930,7930,7930,7930,30
|
|
20250124,142100,940059770,7930,7930,7930,7930,981
|
|
20250124,142000,932280440,7910,7910,7910,7910,150
|
|
20250124,141900,931093940,7910,7910,7910,7910,395
|
|
20250124,141800,927969490,7910,7910,7910,7910,0
|
|
20250124,141700,927969490,7910,7910,7910,7910,147
|
|
20250124,141600,926806720,7910,7920,7920,7910,272
|
|
20250124,141500,924652680,7910,7930,7930,7910,637
|
|
20250124,141400,919613970,7900,7930,7930,7900,4296
|
|
20250124,141300,885673770,7910,7930,7940,7900,2129
|
|
20250124,141200,868827530,7930,7940,7940,7930,236
|
|
20250124,141100,866956030,7930,7940,7940,7930,648
|
|
20250124,141000,861812320,7950,7950,7950,7950,0
|
|
20250124,140900,861812320,7950,7960,7960,7950,127
|
|
20250124,140800,860801430,7960,7960,7960,7960,0
|
|
20250124,140700,860801430,7960,7960,7960,7960,100
|
|
20250124,140600,860005430,7940,7940,7950,7940,438
|
|
20250124,140500,856523710,7950,7940,7950,7940,552
|
|
20250124,140400,852136830,7940,7940,7940,7940,140
|
|
20250124,140300,851025230,7940,7950,7950,7940,917
|
|
20250124,140200,843743250,7940,7940,7940,7940,0
|
|
20250124,140100,843743250,7940,7940,7940,7940,0
|
|
20250124,140000,843743250,7940,7950,7950,7940,296
|
|
20250124,135900,841391990,7950,7950,7950,7950,0
|
|
20250124,135800,841391990,7950,7940,7950,7940,8
|
|
20250124,135700,841328400,7950,7950,7950,7950,0
|
|
20250124,135600,841328400,7950,7960,7960,7950,1288
|
|
20250124,135500,831087240,7960,7960,7960,7960,0
|
|
20250124,135400,831087240,7960,7960,7960,7960,0
|
|
20250124,135300,831087240,7960,7960,7960,7960,3
|
|
20250124,135200,831063360,7950,7950,7950,7950,545
|
|
20250124,135100,826730610,7980,7980,7980,7980,69
|
|
20250124,135000,826179990,7960,7960,7960,7960,200
|
|
20250124,134900,824587990,7950,7970,7970,7950,352
|
|
20250124,134800,821789190,7980,7980,7980,7980,0
|
|
20250124,134700,821789190,7980,7980,7980,7980,0
|
|
20250124,134600,821789190,7980,7960,7980,7960,749
|
|
20250124,134500,815822110,7960,7960,7960,7960,230
|
|
20250124,134400,813991310,7960,7960,7960,7960,0
|
|
20250124,134300,813991310,7960,7960,7960,7960,0
|
|
20250124,134200,813991310,7960,7960,7960,7960,0
|
|
20250124,134100,813991310,7960,7960,7960,7960,0
|
|
20250124,134000,813991310,7960,7960,7960,7960,0
|
|
20250124,133900,813991310,7960,7970,7970,7960,20
|
|
20250124,133800,813832020,7970,7970,7970,7970,0
|
|
20250124,133700,813832020,7970,7970,7970,7970,27
|
|
20250124,133600,813616830,7990,7980,7990,7980,76
|
|
20250124,133500,813009600,7990,7990,7990,7990,0
|
|
20250124,133400,813009600,7990,7990,7990,7990,0
|
|
20250124,133300,813009600,7990,7990,7990,7990,0
|
|
20250124,133200,813009600,7990,7970,7990,7970,700
|
|
20250124,133100,807419820,7970,7970,7970,7970,1
|
|
20250124,133000,807411850,7970,7980,7980,7970,3
|
|
20250124,132900,807387920,7980,7980,7980,7980,1
|
|
20250124,132800,807379940,7980,7980,7980,7980,37
|
|
20250124,132700,807084680,7960,7960,7960,7960,200
|
|
20250124,132600,805492680,7960,7960,7960,7960,3
|
|
20250124,132500,805468800,7960,7960,7960,7960,0
|
|
20250124,132400,805468800,7960,7960,7960,7960,0
|
|
20250124,132300,805468800,7960,7970,7970,7960,397
|
|
20250124,132200,802308470,7970,7970,7970,7970,0
|
|
20250124,132100,802308470,7970,7970,7970,7970,7
|
|
20250124,132000,802252680,7970,7970,7970,7970,213
|
|
20250124,131900,800555070,7970,7970,7970,7970,100
|
|
20250124,131800,799758070,7980,7980,7980,7980,0
|
|
20250124,131700,799758070,7980,7980,7980,7980,60
|
|
20250124,131600,799279270,7990,7990,7990,7990,1
|
|
20250124,131500,799271280,7980,7980,7980,7980,0
|
|
20250124,131400,799271280,7980,7980,7980,7980,1
|
|
20250124,131300,799263300,7980,7980,7980,7980,0
|
|
20250124,131200,799263300,7980,7980,7980,7980,3
|
|
20250124,131100,799239360,7980,7980,7980,7980,12
|
|
20250124,131000,799143600,7990,7990,7990,7990,0
|
|
20250124,130900,799143600,7990,7990,7990,7990,0
|
|
20250124,130800,799143600,7990,7990,7990,7990,0
|
|
20250124,130700,799143600,7990,7990,7990,7990,1
|
|
20250124,130600,799135610,7960,7960,7960,7960,0
|
|
20250124,130500,799135610,7960,7960,7960,7960,0
|
|
20250124,130400,799135610,7960,7960,7960,7960,1
|
|
20250124,130300,799127650,7950,7950,7950,7950,0
|
|
20250124,130200,799127650,7950,7950,7990,7950,3026
|
|
20250124,130100,775070910,8000,8000,8000,8000,0
|
|
20250124,130000,775070910,8000,8000,8000,8000,12
|
|
20250124,125900,774974910,8000,8000,8000,8000,0
|
|
20250124,125800,774974910,8000,7980,8000,7950,1017
|
|
20250124,125700,766886980,7980,7980,7980,7980,446
|
|
20250124,125600,763327900,7950,7950,7950,7950,0
|
|
20250124,125500,763327900,7950,7950,7950,7950,50
|
|
20250124,125400,762930400,7950,7950,7980,7950,528
|
|
20250124,125300,758730430,7980,7980,7980,7960,552
|
|
20250124,125200,754331730,7980,7980,7980,7980,8
|
|
20250124,125100,754267890,7980,7980,7980,7970,931
|
|
20250124,125000,746846970,7970,7970,7970,7970,0
|
|
20250124,124900,746846970,7970,7970,7970,7970,315
|
|
20250124,124800,744336420,7980,8010,8010,7980,2120
|
|
20250124,124700,727407230,8010,8010,8010,8010,4
|
|
20250124,124600,727375190,8000,8010,8010,8000,168
|
|
20250124,124500,726029570,8010,8010,8010,8010,1
|
|
20250124,124400,726021560,8010,8030,8030,8010,6000
|
|
20250124,124300,677959180,8040,8040,8040,8040,0
|
|
20250124,124200,677959180,8040,8040,8040,8040,124
|
|
20250124,124100,676962220,8020,8020,8020,8020,3
|
|
20250124,124000,676938160,8020,8020,8020,8020,0
|
|
20250124,123900,676938160,8020,8020,8020,8020,200
|
|
20250124,123800,675334160,8040,8040,8040,8040,11
|
|
20250124,123700,675245720,8040,8040,8040,8020,3888
|
|
20250124,123600,644057300,8060,8100,8100,8060,1597
|
|
20250124,123500,631159360,8100,8020,8100,8020,8128
|
|
20250124,123400,565711080,8020,8020,8020,8020,1
|
|
20250124,123300,565703060,8010,8030,8030,8010,629
|
|
20250124,123200,560663010,8040,8040,8040,8040,0
|
|
20250124,123100,560663010,8040,8040,8040,8040,0
|
|
20250124,123000,560663010,8040,8040,8040,8040,50
|
|
20250124,122900,560261010,8030,8030,8030,8030,1449
|
|
20250124,122800,548625540,8030,8030,8030,8030,0
|
|
20250124,122700,548625540,8030,8010,8030,8010,1100
|
|
20250124,122600,539794730,8010,8010,8010,8010,0
|
|
20250124,122500,539794730,8010,8010,8010,8010,443
|
|
20250124,122400,536246300,8010,8010,8010,8010,257
|
|
20250124,122300,534187730,8010,8020,8020,8010,293
|
|
20250124,122200,531839400,8010,8020,8020,8010,50
|
|
20250124,122100,531438890,8010,8010,8010,8010,0
|
|
20250124,122000,531438890,8010,8020,8020,8010,545
|
|
20250124,121900,527073420,8020,8020,8020,8020,0
|
|
20250124,121800,527073420,8020,8020,8020,8020,609
|
|
20250124,121700,522189240,8030,8030,8030,8030,0
|
|
20250124,121600,522189240,8030,8030,8030,8030,0
|
|
20250124,121500,522189240,8030,8030,8030,8030,0
|
|
20250124,121400,522189240,8030,8030,8030,8030,0
|
|
20250124,121300,522189240,8030,8030,8030,8030,0
|
|
20250124,121200,522189240,8030,8030,8030,8030,0
|
|
20250124,121100,522189240,8030,8030,8030,8030,133
|
|
20250124,121000,521121250,8030,8030,8030,8030,69
|
|
20250124,120900,520567180,8030,8030,8030,8030,2
|
|
20250124,120800,520551120,8030,8030,8030,8030,50
|
|
20250124,120700,520149620,8030,8030,8030,8030,400
|
|
20250124,120600,516937620,8030,8040,8040,8030,719
|
|
20250124,120500,511163210,8030,8030,8030,8030,100
|
|
20250124,120400,510360210,8030,8020,8030,8020,373
|
|
20250124,120300,507365160,8030,8030,8030,8030,0
|
|
20250124,120200,507365160,8030,8030,8030,8030,0
|
|
20250124,120100,507365160,8030,8030,8030,8030,27
|
|
20250124,120000,507148350,8020,8020,8020,8020,646
|
|
20250124,115900,501967430,8020,8020,8020,8020,0
|
|
20250124,115800,501967430,8020,8020,8020,8020,0
|
|
20250124,115700,501967430,8020,8020,8020,8020,0
|
|
20250124,115600,501967430,8020,8020,8020,8020,20
|
|
20250124,115500,501807030,8020,8020,8020,8020,1
|
|
20250124,115400,501799010,8030,8030,8030,8030,100
|
|
20250124,115300,500996010,8050,8050,8050,8050,0
|
|
20250124,115200,500996010,8050,8040,8050,8030,1316
|
|
20250124,115100,490423510,8030,8030,8030,8030,589
|
|
20250124,115000,485693840,8030,8030,8030,8030,0
|
|
20250124,114900,485693840,8030,8030,8030,8030,1
|
|
20250124,114800,485685810,8030,8020,8030,8010,507
|
|
20250124,114700,481619720,8020,8020,8020,8020,99
|
|
20250124,114600,480825740,8020,8020,8020,8020,1
|
|
20250124,114500,480817720,8020,8010,8020,8010,827
|
|
20250124,114400,474185880,8020,8020,8020,8020,0
|
|
20250124,114300,474185880,8020,8020,8020,8020,21
|
|
20250124,114200,474017460,8010,8010,8010,8010,5
|
|
20250124,114100,473977410,8010,8000,8010,8000,277
|
|
20250124,114000,471759370,8010,8010,8010,8010,221
|
|
20250124,113900,469989160,8010,8000,8010,8000,593
|
|
20250124,113800,465244380,8000,8000,8000,8000,21
|
|
20250124,113700,465076380,8000,8000,8000,8000,0
|
|
20250124,113600,465076380,8000,8000,8000,8000,100
|
|
20250124,113500,464276380,8000,8000,8000,8000,0
|
|
20250124,113400,464276380,8000,8000,8000,8000,50
|
|
20250124,113300,463876380,8010,8010,8010,8010,0
|
|
20250124,113200,463876380,8010,8010,8010,8010,10
|
|
20250124,113100,463796280,8010,8010,8010,8010,2
|
|
20250124,113000,463780260,8000,8000,8000,8000,11
|
|
20250124,112900,463692260,8000,8000,8000,8000,0
|
|
20250124,112800,463692260,8000,8000,8000,8000,0
|
|
20250124,112700,463692260,8000,8000,8000,8000,17
|
|
20250124,112600,463556260,8000,8010,8010,8000,10
|
|
20250124,112500,463476250,8010,8010,8010,8010,0
|
|
20250124,112400,463476250,8010,8010,8010,8010,0
|
|
20250124,112300,463476250,8010,8010,8010,8010,58
|
|
20250124,112200,463011670,8000,8000,8000,8000,0
|
|
20250124,112100,463011670,8000,8000,8000,8000,0
|
|
20250124,112000,463011670,8000,8000,8000,8000,0
|
|
20250124,111900,463011670,8000,8000,8000,8000,0
|
|
20250124,111800,463011670,8000,8000,8000,8000,0
|
|
20250124,111700,463011670,8000,8010,8010,8000,40
|
|
20250124,111600,462691460,8010,8010,8010,8010,3
|
|
20250124,111500,462667430,8010,8010,8010,8010,47
|
|
20250124,111400,462290960,8010,8010,8010,8010,0
|
|
20250124,111300,462290960,8010,8010,8010,8010,10
|
|
20250124,111200,462210860,8010,8010,8010,8010,4
|
|
20250124,111100,462178820,8010,8010,8010,8010,44
|
|
20250124,111000,461826380,8000,8000,8000,8000,84
|
|
20250124,110900,461154380,8010,8000,8010,8000,138
|
|
20250124,110800,460050270,8000,8000,8000,8000,173
|
|
20250124,110700,458666270,8010,8010,8010,8010,0
|
|
20250124,110600,458666270,8010,8010,8010,8010,0
|
|
20250124,110500,458666270,8010,8010,8010,8010,0
|
|
20250124,110400,458666270,8010,8010,8010,8010,0
|
|
20250124,110300,458666270,8010,8010,8010,8010,0
|
|
20250124,110200,458666270,8010,8010,8010,8010,24
|
|
20250124,110100,458474030,8000,8000,8000,8000,0
|
|
20250124,110000,458474030,8000,8000,8000,8000,2
|
|
20250124,105900,458458030,8000,8000,8000,8000,30
|
|
20250124,105800,458218030,8000,8000,8000,8000,37
|
|
20250124,105700,457922030,8010,8010,8010,8010,1
|
|
20250124,105600,457914020,8000,8000,8000,8000,500
|
|
20250124,105500,453914020,8000,8000,8000,8000,0
|
|
20250124,105400,453914020,8000,8000,8000,8000,0
|
|
20250124,105300,453914020,8000,8010,8010,8000,38
|
|
20250124,105200,453609940,8010,8010,8010,8010,0
|
|
20250124,105100,453609940,8010,8010,8010,8010,0
|
|
20250124,105000,453609940,8010,8010,8010,8010,0
|
|
20250124,104900,453609940,8010,8010,8010,8010,0
|
|
20250124,104800,453609940,8010,8010,8010,8010,0
|
|
20250124,104700,453609940,8010,8010,8010,8010,0
|
|
20250124,104600,453609940,8010,8010,8010,8010,0
|
|
20250124,104500,453609940,8010,8010,8010,8010,0
|
|
20250124,104400,453609940,8010,8010,8010,8010,143
|
|
20250124,104300,452464510,8010,8020,8020,8010,302
|
|
20250124,104200,450044580,8010,8020,8020,8010,300
|
|
20250124,104100,447640580,8010,8010,8010,8010,21
|
|
20250124,104000,447472370,8010,8010,8010,8010,45
|
|
20250124,103900,447111920,8010,8010,8010,8010,700
|
|
20250124,103800,441504920,8000,8000,8000,8000,65
|
|
20250124,103700,440984920,8000,8000,8000,8000,0
|
|
20250124,103600,440984920,8000,8000,8000,8000,24
|
|
20250124,103500,440792920,8010,8010,8010,8010,3
|
|
20250124,103400,440768890,8000,8000,8000,8000,1
|
|
20250124,103300,440760890,8000,8000,8000,8000,62
|
|
20250124,103200,440264890,8000,8010,8010,8000,33
|
|
20250124,103100,440000760,8010,8010,8010,8010,0
|
|
20250124,103000,440000760,8010,8010,8010,8010,556
|
|
20250124,102900,435547200,8010,8010,8010,8010,2
|
|
20250124,102800,435531180,8000,8000,8000,8000,0
|
|
20250124,102700,435531180,8000,8000,8000,8000,823
|
|
20250124,102600,428947180,8000,8010,8010,8000,104
|
|
20250124,102500,428114530,8010,8010,8010,8010,0
|
|
20250124,102400,428114530,8010,8010,8010,8010,184
|
|
20250124,102300,426640690,8010,8010,8010,8010,151
|
|
20250124,102200,425431180,8000,8000,8000,8000,1100
|
|
20250124,102100,416631180,8010,8010,8010,8010,0
|
|
20250124,102000,416631180,8010,8010,8010,8010,7
|
|
20250124,101900,416575110,8010,8020,8020,8010,276
|
|
20250124,101800,414364340,8020,8020,8020,8020,1
|
|
20250124,101700,414356320,8010,8020,8020,8010,76
|
|
20250124,101600,413747060,8020,8010,8020,8010,273
|
|
20250124,101500,411559090,8010,8010,8010,8010,352
|
|
20250124,101400,408739570,8010,8010,8010,8010,1070
|
|
20250124,101300,400168870,8010,8010,8010,8010,1
|
|
20250124,101200,400160860,8000,8000,8000,8000,20
|
|
20250124,101100,400000860,8000,8000,8000,8000,1
|
|
20250124,101000,399992860,8010,8010,8010,8010,0
|
|
20250124,100900,399992860,8010,8000,8010,8000,2326
|
|
20250124,100800,381381600,8010,8000,8010,8000,280
|
|
20250124,100700,379141590,8000,8000,8000,8000,234
|
|
20250124,100600,377269590,7960,8000,8010,7960,1988
|
|
20250124,100500,361366440,8000,8000,8000,7990,322
|
|
20250124,100400,358790450,8000,7970,8000,7970,3302
|
|
20250124,100300,332395330,7970,7970,7970,7970,1
|
|
20250124,100200,332387360,7970,7970,7970,7970,15
|
|
20250124,100100,332267810,7970,7970,7970,7970,655
|
|
20250124,100000,327047460,7970,7970,7970,7970,0
|
|
20250124,095900,327047460,7970,7970,7970,7970,45
|
|
20250124,095800,326688810,7970,7970,7970,7970,418
|
|
20250124,095700,323357350,7980,7980,7980,7980,5
|
|
20250124,095600,323317450,7970,7970,7970,7970,84
|
|
20250124,095500,322647970,7970,7970,7970,7970,37
|
|
20250124,095400,322353080,7970,7960,7970,7960,173
|
|
20250124,095300,320975790,7950,7950,7950,7950,0
|
|
20250124,095200,320975790,7950,7960,7960,7950,326
|
|
20250124,095100,318381580,7950,7950,7950,7950,4
|
|
20250124,095000,318349780,7940,7940,7940,7940,30
|
|
20250124,094900,318111580,7940,7940,7940,7940,4
|
|
20250124,094800,318079820,7930,7930,7930,7930,103
|
|
20250124,094700,317263030,7940,7940,7940,7940,121
|
|
20250124,094600,316302290,7940,7940,7940,7940,1
|
|
20250124,094500,316294350,7930,7940,7940,7930,76
|
|
20250124,094400,315691630,7940,7930,7940,7930,34
|
|
20250124,094300,315421690,7940,7940,7940,7940,5
|
|
20250124,094200,315381990,7940,7940,7940,7940,46
|
|
20250124,094100,315016750,7940,7930,7940,7930,65
|
|
20250124,094000,314501250,7940,7940,7940,7940,2
|
|
20250124,093900,314485370,7940,7940,7940,7940,3
|
|
20250124,093800,314461550,7920,7920,7920,7920,559
|
|
20250124,093700,310034270,7910,7910,7910,7910,0
|
|
20250124,093600,310034270,7910,7910,7910,7910,0
|
|
20250124,093500,310034270,7910,7930,7930,7910,1322
|
|
20250124,093400,299575500,7930,7940,7940,7930,25
|
|
20250124,093300,299377200,7940,7920,7940,7920,168
|
|
20250124,093200,298046440,7920,7920,7920,7920,0
|
|
20250124,093100,298046440,7920,7920,7920,7910,579
|
|
20250124,093000,293460910,7910,7910,7910,7910,105
|
|
20250124,092900,292630360,7900,7920,7920,7900,381
|
|
20250124,092800,289613760,7920,7910,7920,7900,876
|
|
20250124,092700,282683940,7910,7910,7910,7850,81
|
|
20250124,092600,282047170,7910,7910,7910,7840,533
|
|
20250124,092500,277843980,7910,7920,7920,7840,2221
|
|
20250124,092400,260376740,7910,7920,7920,7870,1882
|
|
20250124,092300,245533890,7920,7920,7920,7920,31
|
|
20250124,092200,245288370,7870,7920,7920,7870,3770
|
|
20250124,092100,215557380,7910,7910,7910,7910,143
|
|
20250124,092000,214426250,7900,7920,7920,7900,1281
|
|
20250124,091900,204305990,7920,7920,7920,7890,593
|
|
20250124,091800,199618570,7920,7910,7920,7890,2198
|
|
20250124,091700,182251510,7890,7910,7910,7890,332
|
|
20250124,091600,179629030,7900,7900,7900,7900,195
|
|
20250124,091500,178088530,7900,7900,7910,7890,1892
|
|
20250124,091400,163148160,7880,7890,7890,7880,618
|
|
20250124,091300,158278180,7880,7890,7890,7880,1708
|
|
20250124,091200,144802170,7900,7910,7910,7900,929
|
|
20250124,091100,137462460,7900,7900,7900,7890,1031
|
|
20250124,091000,129317600,7900,7930,7930,7890,5387
|
|
20250124,090900,86718080,7930,7950,7950,7920,331
|
|
20250124,090800,84093670,7950,7950,7950,7940,402
|
|
20250124,090700,80899610,7950,7950,7950,7950,127
|
|
20250124,090600,79889960,7950,7980,7980,7950,4874
|
|
20250124,090500,41103060,7970,7980,7980,7970,643
|
|
20250124,090400,35977300,7980,7980,7980,7980,0
|
|
20250124,090300,35977300,7980,7980,7990,7980,505
|
|
20250124,090200,31944870,7970,7970,7970,7970,600
|
|
20250124,090100,27162870,7970,7960,7970,7960,909
|
|
20250124,090000,19924230,7960,7950,7970,7950,2477
|